Marchés français ouverture 1 h 57 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 540,43 +2 114,97 (+3,96 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240510C00117000 | 2024-04-29 3:56PM EDT | 117.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240510C00120000 | 2024-04-25 2:05PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240510C00124000 | 2024-04-26 11:46AM EDT | 124.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240510C00125000 | 2024-04-25 2:55PM EDT | 125.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240510C00126000 | 2024-05-01 2:43PM EDT | 126.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240510C00127000 | 2024-05-01 1:10PM EDT | 127.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRK240510C00128000 | 2024-05-02 3:35PM EDT | 128.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240510C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MRK240510C00130000 | 2024-05-02 3:57PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MRK240510C00131000 | 2024-05-02 3:59PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MRK240510C00132000 | 2024-05-02 3:37PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MRK240510C00133000 | 2024-05-02 3:45PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRK240510C00134000 | 2024-05-02 3:59PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| MRK240510C00135000 | 2024-05-02 3:55PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240510C00136000 | 2024-04-30 12:18PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240510C00137000 | 2024-05-02 3:53PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510C00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRK240510P00110000 | 2024-04-29 1:03PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| MRK240510P00112000 | 2024-04-26 10:05AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MRK240510P00115000 | 2024-04-29 2:48PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240510P00118000 | 2024-04-16 9:32AM EDT | 118.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240510P00120000 | 2024-04-29 1:46PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510P00121000 | 2024-05-01 3:50PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRK240510P00122000 | 2024-04-30 11:59AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240510P00123000 | 2024-05-02 12:27PM EDT | 123.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240510P00124000 | 2024-05-01 10:42AM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240510P00125000 | 2024-05-01 3:49PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240510P00126000 | 2024-05-02 3:26PM EDT | 126.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRK240510P00127000 | 2024-05-02 3:29PM EDT | 127.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MRK240510P00128000 | 2024-05-02 3:41PM EDT | 128.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.39% |
| MRK240510P00129000 | 2024-05-02 3:58PM EDT | 129.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MRK240510P00130000 | 2024-05-02 12:57PM EDT | 130.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240510P00131000 | 2024-05-01 11:21AM EDT | 131.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240510P00133000 | 2024-05-02 9:32AM EDT | 133.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
